Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.24 23.42 23.18 23.38 800,081 +0.02(+0.10%)
Mar 30, 2011 23.05 23.41 22.99 23.36 1,011,032 +0.54(+2.36%)
Mar 29, 2011 22.56 22.88 22.38 22.82 900,245 +0.19(+0.84%)
Mar 28, 2011 22.72 22.82 22.52 22.63 943,863 -0.02(-0.08%)
Mar 25, 2011 22.67 22.76 22.31 22.65 1,133,821 +0.09(+0.41%)
Mar 24, 2011 22.34 22.56 21.99 22.56 1,091,245 +0.37(+1.65%)
Mar 23, 2011 22.15 22.28 21.60 22.19 1,413,272 -0.03(-0.13%)
Mar 22, 2011 22.67 22.69 22.20 22.22 1,478,214 -0.47(-2.07%)
Mar 21, 2011 22.58 22.70 22.48 22.69 1,797,343 +0.96(+4.43%)
Mar 18, 2011 21.94 22.08 21.43 21.73 1,790,575 +0.18(+0.82%)
Mar 17, 2011 21.72 22.04 21.41 21.55 1,210,034 +0.24(+1.11%)
Mar 16, 2011 21.89 22.07 21.11 21.31 1,810,939 -0.65(-2.98%)
Mar 15, 2011 22.00 22.19 21.92 21.97 1,205,071 -0.46(-2.07%)
Mar 14, 2011 22.48 22.72 22.17 22.43 902,625 -0.30(-1.34%)
Mar 11, 2011 22.39 22.81 22.30 22.74 584,441 +0.37(+1.67%)
Mar 10, 2011 22.83 22.83 22.32 22.36 1,467,404 -0.80(-3.46%)
Mar 09, 2011 23.39 23.40 23.03 23.17 651,104 -0.34(-1.46%)
Mar 08, 2011 23.06 23.63 22.87 23.51 922,762 +0.41(+1.76%)
Mar 07, 2011 23.60 23.80 22.87 23.10 1,004,412 -0.45(-1.92%)
Mar 04, 2011 23.57 23.66 23.17 23.55 1,716,580 -0.01(-0.05%)
Mar 03, 2011 22.74 23.72 22.74 23.57 1,342,972 +1.12(+5.00%)
Mar 02, 2011 22.69 22.92 22.36 22.44 911,748 -0.22(-0.96%)
Mar 01, 2011 23.25 23.32 22.60 22.66 1,650,668 -0.48(-2.06%)
Feb 28, 2011 23.70 23.89 23.04 23.14 1,142,324 -0.46(-1.94%)
Feb 25, 2011 23.11 23.59 22.99 23.59 1,486,681 +0.65(+2.82%)
Feb 24, 2011 22.73 23.06 22.52 22.95 1,751,904 +0.15(+0.65%)
Feb 23, 2011 22.94 23.31 22.46 22.80 2,021,495 -0.18(-0.77%)
Feb 22, 2011 23.74 24.06 22.88 22.98 2,280,273 -1.12(-4.66%)
Feb 18, 2011 24.05 24.18 23.96 24.10 1,288,856 +0.09(+0.36%)
Feb 17, 2011 23.90 24.06 23.78 24.01 1,095,669 -0.02(-0.07%)
Feb 16, 2011 23.26 24.06 23.21 24.03 2,266,758 +0.85(+3.66%)
Feb 15, 2011 23.01 23.31 23.01 23.18 1,132,748 +0.02(+0.07%)
Feb 14, 2011 23.05 23.33 22.83 23.17 1,654,514 +0.20(+0.87%)
Feb 11, 2011 21.94 23.11 21.81 22.96 3,929,306 +1.36(+6.31%)
Feb 10, 2011 21.05 21.63 20.98 21.60 1,068,787 +0.41(+1.95%)
Feb 09, 2011 21.34 21.44 20.98 21.19 836,694 -0.19(-0.88%)
Feb 08, 2011 21.52 21.60 21.28 21.38 1,084,341 -0.14(-0.64%)
Feb 07, 2011 21.28 21.68 21.28 21.52 785,590 +0.25(+1.16%)
Feb 04, 2011 20.97 21.29 20.83 21.27 933,168 +0.34(+1.62%)
Feb 03, 2011 21.12 21.18 20.67 20.93 1,038,597 -0.25(-1.19%)
Feb 02, 2011 21.32 21.50 21.15 21.18 1,458,487 -0.25(-1.15%)
Feb 01, 2011 20.80 21.71 20.65 21.43 2,373,204 +0.73(+3.54%)
Jan 31, 2011 21.02 21.20 20.64 20.70 1,697,579 -0.08(-0.39%)
Jan 28, 2011 21.20 21.29 20.63 20.78 1,862,842 -0.42(-2.00%)
Jan 27, 2011 21.23 21.29 20.92 21.20 1,665,625 +0.26(+1.26%)
Jan 26, 2011 20.70 21.01 20.58 20.94 1,347,756 +0.27(+1.30%)
Jan 25, 2011 20.70 20.90 20.41 20.67 1,722,840 -0.03(-0.17%)
Jan 24, 2011 20.97 20.97 20.52 20.70 1,728,895 +0.14(+0.67%)
Jan 21, 2011 20.52 20.67 20.48 20.56 1,112,410 +0.25(+1.24%)
Jan 20, 2011 20.74 20.78 20.27 20.31 1,591,714 -0.51(-2.45%)
Jan 19, 2011 21.21 21.48 20.81 20.82 2,681,456 -0.28(-1.33%)
Jan 18, 2011 21.27 21.35 20.90 21.10 1,503,914 -0.24(-1.13%)
Jan 14, 2011 21.24 21.38 21.14 21.34 950,790 +0.00(+0.00%)
Jan 13, 2011 21.20 21.37 21.01 21.34 1,158,629 +0.17(+0.81%)
Jan 12, 2011 21.12 21.17 20.89 21.17 974,175 +0.26(+1.26%)
Jan 11, 2011 21.10 21.31 20.77 20.91 1,500,866 -0.04(-0.19%)
Jan 10, 2011 20.08 21.04 19.94 20.95 2,578,006 +0.75(+3.72%)
Jan 07, 2011 20.20 20.28 19.79 20.20 1,797,519 +0.01(+0.03%)
Jan 06, 2011 20.21 20.49 20.07 20.19 1,369,958 +0.03(+0.17%)
Jan 05, 2011 20.03 20.27 19.93 20.16 1,482,595 +0.21(+1.03%)
Jan 04, 2011 20.60 20.60 19.92 19.95 1,230,548 -0.58(-2.85%)
Jan 03, 2011 20.41 20.96 20.41 20.54 1,086,417 +0.32(+1.56%)
Dec 31, 2010 20.13 20.39 20.06 20.22 898,251 +0.06(+0.31%)
Dec 30, 2010 20.50 20.55 20.15 20.16 747,405 -0.29(-1.40%)
Dec 29, 2010 20.63 20.78 20.44 20.44 825,891 -0.19(-0.94%)
Dec 28, 2010 20.49 20.67 20.46 20.64 724,610 +0.19(+0.92%)
Dec 27, 2010 20.34 20.48 20.27 20.45 540,820 +0.06(+0.31%)
Dec 23, 2010 20.52 20.67 20.34 20.39 826,355 -0.14(-0.67%)
Dec 22, 2010 20.37 20.53 20.31 20.52 914,438 +0.22(+1.07%)
Dec 21, 2010 19.90 20.31 19.89 20.31 1,059,975 +0.58(+2.95%)
Dec 20, 2010 19.66 19.78 19.44 19.73 759,992 +0.12(+0.61%)
Dec 17, 2010 19.48 19.81 19.38 19.61 1,641,479 +0.19(+0.97%)
Dec 16, 2010 19.30 19.42 19.17 19.42 857,216 +0.15(+0.80%)
Dec 15, 2010 19.24 19.72 19.24 19.26 1,268,249 +0.01(+0.06%)
Dec 14, 2010 19.52 19.62 19.19 19.25 1,030,413 -0.26(-1.34%)
Dec 13, 2010 19.78 19.78 19.49 19.51 801,047 -0.17(-0.84%)
Dec 10, 2010 19.51 19.79 19.30 19.68 1,302,187 +0.24(+1.23%)
Dec 09, 2010 19.63 19.84 19.11 19.44 2,881,188 +0.56(+2.99%)
Dec 08, 2010 19.04 19.07 18.82 18.88 1,245,270 -0.10(-0.54%)
Dec 07, 2010 19.08 19.08 18.75 18.98 1,604,244 +0.18(+0.97%)
Dec 06, 2010 18.67 18.88 18.62 18.80 852,881 +0.04(+0.21%)
Dec 03, 2010 18.48 18.80 18.35 18.76 565,371 +0.18(+0.95%)
Dec 02, 2010 18.33 18.85 18.31 18.58 1,661,266 +0.29(+1.59%)
Dec 01, 2010 17.92 18.30 17.89 18.29 1,003,046 +0.74(+4.22%)
Nov 30, 2010 17.42 17.69 17.34 17.55 1,435,789 -0.08(-0.45%)
Nov 29, 2010 17.78 17.81 17.34 17.63 1,626,818 -0.29(-1.62%)
Nov 26, 2010 18.08 18.08 17.87 17.92 430,361 -0.27(-1.50%)
Nov 24, 2010 17.57 18.19 18.19 18.19 1,019,616 +0.76(+4.38%)
Nov 23, 2010 17.55 17.63 17.33 17.43 1,395,258 -0.42(-2.36%)
Nov 22, 2010 17.68 17.95 17.62 17.85 1,082,775 +0.03(+0.19%)
Nov 19, 2010 17.65 17.84 17.50 17.82 593,008 +0.10(+0.55%)
Nov 18, 2010 17.46 17.89 17.46 17.72 683,868 +0.51(+2.98%)
Nov 17, 2010 17.37 17.44 17.09 17.21 1,266,969 -0.11(-0.63%)
Nov 16, 2010 17.43 17.52 17.25 17.32 1,600,948 -0.31(-1.78%)
Nov 15, 2010 17.78 17.95 17.58 17.63 718,683 +0.00(+0.00%)
Nov 12, 2010 17.74 17.94 17.49 17.63 1,194,399 -0.31(-1.71%)
Nov 11, 2010 17.55 18.02 17.48 17.94 1,039,051 +0.16(+0.90%)
Nov 10, 2010 17.68 17.78 17.37 17.78 2,168,898 +0.07(+0.39%)
Nov 09, 2010 18.38 18.45 17.67 17.71 2,275,902 -0.66(-3.57%)
Nov 08, 2010 18.39 18.42 18.12 18.36 1,079,988 -0.05(-0.25%)
Nov 05, 2010 18.11 18.73 18.10 18.41 2,528,667 +0.27(+1.48%)
Nov 04, 2010 17.51 18.22 17.34 18.14 3,288,409 +0.93(+5.43%)
Nov 03, 2010 16.92 17.41 16.90 17.21 2,660,794 +0.32(+1.92%)
Nov 02, 2010 16.83 17.01 16.74 16.88 1,085,490 +0.23(+1.37%)
Nov 01, 2010 16.65 16.81 16.52 16.65 1,141,940 +0.09(+0.55%)
Oct 29, 2010 16.47 16.83 16.47 16.56 1,323,533 +0.06(+0.38%)
Oct 28, 2010 16.66 16.68 16.39 16.50 1,705,736 -0.03(-0.17%)
Oct 27, 2010 16.01 16.56 15.88 16.53 2,463,540 +0.95(+6.11%)
Oct 25, 2010 15.87 15.94 15.41 15.58 2,305,561 -0.11(-0.69%)
Oct 22, 2010 15.73 15.98 15.63 15.69 1,037,970 +0.06(+0.40%)
Oct 21, 2010 16.05 16.08 15.57 15.62 1,277,487 -0.32(-2.00%)
Oct 20, 2010 15.76 16.07 15.75 15.94 1,200,989 +0.27(+1.75%)
Oct 19, 2010 15.81 16.02 15.55 15.67 1,675,807 -0.40(-2.52%)
Oct 18, 2010 15.89 16.09 15.77 16.07 1,158,598 +0.17(+1.04%)
Oct 15, 2010 15.98 16.03 15.79 15.91 3,546,683 +0.02(+0.11%)
Oct 14, 2010 16.02 16.16 15.78 15.89 1,029,941 -0.22(-1.38%)
Oct 13, 2010 15.75 16.28 15.68 16.11 1,726,049 +0.27(+1.73%)
Oct 12, 2010 15.82 15.90 15.70 15.84 2,014,557 -0.06(-0.36%)
Oct 11, 2010 16.11 16.11 15.83 15.90 1,691,550 -0.24(-1.48%)
Oct 08, 2010 16.14 16.23 15.88 16.14 1,273,997 +0.23(+1.47%)
Oct 07, 2010 16.18 16.20 15.83 15.90 1,389,310 -0.25(-1.55%)
Oct 06, 2010 16.12 16.20 15.98 16.15 918,059 +0.01(+0.07%)
Oct 05, 2010 15.84 16.16 15.60 16.14 1,337,114 +0.60(+3.85%)
Oct 04, 2010 15.56 15.76 15.32 15.54 921,046 -0.15(-0.98%)
Oct 01, 2010 15.70 15.87 15.50 15.70 1,314,579 +0.11(+0.68%)
Sep 30, 2010 15.59 16.27 15.57 15.59 1,993,312 -0.21(-1.36%)
Sep 29, 2010 15.98 16.10 15.67 15.81 1,570,225 -0.15(-0.96%)
Sep 28, 2010 15.67 16.01 15.43 15.96 8,333 +0.36(+2.28%)
Sep 27, 2010 15.60 15.81 15.52 15.60 1,312,311 +0.01(+0.04%)
Sep 24, 2010 15.20 15.61 15.14 15.60 1,307,086 +0.69(+4.63%)
Sep 23, 2010 14.96 15.25 14.88 14.91 1,164,087 -0.23(-1.53%)
Sep 22, 2010 15.34 15.53 15.09 15.14 1,056,869 -0.30(-1.94%)
Sep 21, 2010 15.77 15.82 15.34 15.44 1,239,674 -0.35(-2.19%)
Sep 20, 2010 15.40 15.82 15.35 15.78 1,125,579 +0.48(+3.11%)
Sep 17, 2010 15.31 15.64 15.25 15.31 1,590,522 -0.18(-1.13%)
Sep 15, 2010 15.27 15.59 15.11 15.48 1,758,593 +0.19(+1.22%)
Sep 14, 2010 15.17 15.38 15.05 15.30 1,469,753 +0.14(+0.90%)
Sep 13, 2010 14.92 15.18 14.90 15.16 1,276,078 +0.48(+3.24%)
Sep 10, 2010 14.72 14.80 14.61 14.69 1,648,529 -0.02(-0.11%)
Sep 09, 2010 14.77 14.81 14.53 14.70 1,466 +0.19(+1.29%)
Sep 08, 2010 14.35 14.64 14.35 14.52 1,576,168 +0.20(+1.38%)
Sep 07, 2010 14.67 14.67 14.28 14.32 1,443,293 -0.48(-3.21%)
Sep 03, 2010 14.19 14.83 14.06 14.79 2,605,797 +0.91(+6.56%)
Sep 02, 2010 13.79 13.91 13.66 13.88 1,521,826 +0.16(+1.15%)
Sep 01, 2010 13.30 13.76 13.15 13.72 1,611,503 +0.71(+5.44%)
Aug 31, 2010 13.01 13.10 12.80 13.02 4,240 -0.04(-0.30%)
Aug 30, 2010 13.10 13.20 12.95 13.06 1,592,346 +0.12(+0.96%)
Aug 27, 2010 12.92 13.17 12.83 12.93 1,483,850 +0.12(+0.93%)
Aug 26, 2010 12.75 12.91 12.74 12.81 2,054 +0.12(+0.94%)
Aug 25, 2010 12.49 12.75 12.31 12.69 2,034,953 +0.07(+0.58%)
Aug 24, 2010 12.75 12.80 12.52 12.62 203 -0.28(-2.19%)
Aug 23, 2010 13.01 13.06 12.82 12.90 1,130,916 -0.05(-0.39%)
Aug 20, 2010 12.91 13.01 12.79 12.95 846,350 -0.02(-0.13%)
Aug 19, 2010 13.33 13.35 12.87 12.97 203 -0.41(-3.05%)
Aug 18, 2010 13.33 13.49 13.21 13.38 1,226,590 +0.02(+0.13%)
Aug 17, 2010 13.24 13.53 13.18 13.36 879 +0.31(+2.39%)
Aug 16, 2010 13.00 13.15 12.95 13.05 851,580 -0.06(-0.43%)
Aug 13, 2010 13.11 13.28 13.08 13.11 857,069 -0.01(-0.04%)
Aug 12, 2010 13.10 13.23 13.01 13.11 1,193,193 -0.24(-1.78%)
Aug 11, 2010 13.75 13.82 13.29 13.35 1,844,789 -0.67(-4.76%)
Aug 10, 2010 14.16 14.22 13.89 14.02 1,600,757 -0.37(-2.60%)
Aug 09, 2010 13.94 14.51 13.87 14.39 1,587,646 +0.52(+3.71%)
Aug 06, 2010 13.88 14.14 13.64 13.88 1,165,266 -0.11(-0.77%)
Aug 05, 2010 13.86 14.07 13.82 13.98 1,177,509 -0.01(-0.04%)
Aug 04, 2010 13.45 14.06 13.40 13.99 2,614,355 +0.50(+3.69%)
Aug 03, 2010 13.82 13.82 13.45 13.49 2,936 -0.51(-3.68%)
Aug 02, 2010 13.66 14.02 13.54 14.01 1,475,427 +0.52(+3.86%)
Jul 30, 2010 13.49 13.66 13.32 13.49 1,074,065 -0.19(-1.41%)
Jul 29, 2010 13.52 13.89 13.40 13.68 1,528,537 +0.23(+1.73%)
Jul 28, 2010 13.45 14.02 13.28 13.45 2,047 -0.52(-3.69%)
Jul 27, 2010 13.96 14.27 13.83 13.96 1,468 -0.07(-0.48%)
Jul 26, 2010 13.86 14.16 13.72 14.03 1,392,060 +0.22(+1.60%)
Jul 23, 2010 13.74 13.92 13.46 13.81 1,567,497 +0.00(+0.00%)
Jul 22, 2010 13.17 13.83 13.17 13.81 1,998,493 +0.87(+6.69%)
Jul 21, 2010 13.16 13.34 12.90 12.94 1,840,957 -0.07(-0.56%)
Jul 20, 2010 12.95 13.04 12.77 13.02 2,138,782 -0.15(-1.12%)
Jul 19, 2010 12.98 13.18 12.66 13.16 1,532,216 +0.22(+1.71%)
Jul 16, 2010 12.94 13.35 12.94 12.94 1,826,602 -0.33(-2.47%)
Jul 15, 2010 13.91 13.91 13.26 13.27 2,566,539 -0.59(-4.29%)
Jul 14, 2010 14.21 14.21 13.75 13.87 1,471,950 -0.38(-2.70%)
Jul 13, 2010 13.89 14.30 13.85 14.25 1,922,105 +0.49(+3.58%)
Jul 12, 2010 13.72 13.91 13.53 13.76 2,046,669 -0.07(-0.49%)
Jul 09, 2010 13.83 13.85 13.36 13.83 2,284,299 +0.30(+2.22%)
Jul 08, 2010 13.43 13.68 13.40 13.53 3,080,303 +0.25(+1.88%)
Jul 07, 2010 12.50 13.32 12.50 13.28 3,128,052 +0.80(+6.39%)
Jul 06, 2010 12.48 12.59 12.27 12.48 5,107 +0.23(+1.88%)
Jul 02, 2010 12.25 12.59 12.14 12.25 1,618,369 -0.22(-1.80%)
Jul 01, 2010 12.38 12.55 12.07 12.47 2,087,065 +0.20(+1.60%)
Jun 30, 2010 12.60 12.83 12.23 12.28 2,118,863 -0.38(-2.97%)
Jun 29, 2010 12.65 13.57 12.60 12.65 894 -0.81(-6.04%)
Jun 25, 2010 13.47 13.56 13.23 13.47 2,389,691 +0.19(+1.44%)
Jun 24, 2010 13.70 13.72 13.26 13.28 1,069 -0.53(-3.82%)
Jun 23, 2010 13.75 13.89 13.61 13.80 1,586,454 +0.03(+0.20%)
Jun 22, 2010 13.81 14.20 13.74 13.78 1,572,665 -0.08(-0.57%)
Jun 21, 2010 13.97 14.11 13.82 13.85 1,474,974 +0.03(+0.24%)
Jun 18, 2010 13.82 13.90 13.71 13.82 1,602,440 +0.09(+0.65%)
Jun 17, 2010 14.36 14.36 13.66 13.73 3,009,258 -0.62(-4.30%)
Jun 16, 2010 14.16 14.35 14.01 14.35 2,544,714 +0.04(+0.27%)
Jun 15, 2010 14.20 14.33 13.98 14.31 1,745,572 +0.27(+1.96%)
Jun 14, 2010 14.31 14.41 14.02 14.03 1,854,582 -0.12(-0.83%)
Jun 11, 2010 13.81 14.15 13.79 14.15 1,560,706 +0.17(+1.20%)
Jun 10, 2010 13.69 14.00 13.57 13.98 2,060,851 +0.59(+4.40%)
Jun 09, 2010 13.71 13.78 13.32 13.39 2,490,945 -0.17(-1.28%)
Jun 08, 2010 13.59 13.76 13.27 13.57 3,063,520 -0.04(-0.33%)
Jun 07, 2010 14.10 14.34 13.57 13.61 1,755,910 -0.54(-3.81%)
Jun 04, 2010 14.15 14.75 14.13 14.15 3,697,506 -0.04(-0.32%)
Jun 03, 2010 14.71 14.77 13.92 14.20 5,291,602 -0.51(-3.47%)
Jun 02, 2010 14.58 14.74 14.38 14.71 15,808 +0.20(+1.35%)
Jun 01, 2010 14.96 15.02 14.51 14.51 3,425,630 -0.53(-3.54%)
May 28, 2010 15.04 15.88 15.04 15.04 4,050,839 -0.91(-5.70%)
May 27, 2010 15.17 15.99 15.17 15.95 2,835,290 +0.58(+3.80%)
May 26, 2010 15.41 15.78 15.32 15.37 2,429,860 -0.34(-2.18%)
May 25, 2010 15.40 15.74 15.08 15.71 2,553,203 -0.14(-0.88%)
May 24, 2010 16.37 16.47 15.84 15.85 1,747,896 -0.62(-3.78%)
May 21, 2010 16.25 16.73 16.01 16.47 3,971,216 -0.21(-1.28%)
May 20, 2010 16.78 17.19 16.69 16.69 2,660,639 -0.61(-3.50%)
May 19, 2010 17.32 17.55 17.02 17.29 1,704,938 -0.13(-0.74%)
May 18, 2010 18.22 18.25 17.33 17.42 2,172,338 -0.51(-2.85%)
May 17, 2010 18.08 18.36 17.41 17.93 2,843,736 -0.16(-0.90%)
May 14, 2010 18.10 18.97 17.57 18.10 6,691,088 -1.02(-5.31%)
May 13, 2010 19.40 19.52 19.10 19.11 1,314,508 -0.33(-1.67%)
May 12, 2010 19.12 19.46 19.03 19.44 1,220,676 +0.44(+2.33%)
May 11, 2010 19.16 19.24 18.97 18.99 3,123,176 -0.28(-1.46%)
May 10, 2010 18.95 19.28 18.88 19.27 2,098,003 +1.17(+6.45%)
May 07, 2010 19.17 19.18 17.99 18.11 3,357,654 -1.13(-5.86%)
May 06, 2010 19.23 19.91 17.97 19.23 356 -0.73(-3.68%)
May 05, 2010 20.03 20.28 19.62 19.97 1,255,503 -0.25(-1.22%)
May 04, 2010 20.70 20.77 20.08 20.22 1,325,741 -0.82(-3.92%)
May 03, 2010 20.96 21.20 20.82 21.04 1,150,247 +0.21(+1.02%)
Apr 30, 2010 21.27 21.36 20.83 20.83 1,307,577 -0.47(-2.21%)
Apr 29, 2010 20.35 21.46 20.32 21.30 2,208,734 +1.20(+5.97%)
Apr 28, 2010 20.49 20.49 19.91 20.10 2,087,185 -0.21(-1.02%)
Apr 27, 2010 21.71 21.71 20.22 20.31 3,773,068 -1.60(-7.32%)
Apr 26, 2010 21.68 22.02 21.43 21.91 1,806,439 +0.13(+0.62%)
Apr 23, 2010 21.56 21.84 21.48 21.78 561,561 +0.26(+1.20%)
Apr 22, 2010 21.02 21.57 20.96 21.52 783,578 +0.25(+1.19%)
Apr 21, 2010 21.22 21.33 21.04 21.27 748,333 +0.08(+0.40%)
Apr 20, 2010 20.84 21.20 20.65 21.18 830,232 +0.13(+0.64%)
Apr 19, 2010 21.22 21.51 20.88 21.05 858,246 -0.22(-1.03%)
Apr 16, 2010 21.56 21.72 21.02 21.27 1,205,231 -0.44(-2.04%)
Apr 15, 2010 21.49 21.78 21.45 21.71 741,397 +0.11(+0.52%)
Apr 14, 2010 21.33 21.60 21.29 21.60 663,429 +0.28(+1.32%)
Apr 13, 2010 20.95 21.32 20.83 21.32 830,622 +0.30(+1.44%)
Apr 12, 2010 21.13 21.29 20.95 21.01 920,557 -0.15(-0.69%)
Apr 09, 2010 20.96 21.16 20.93 21.16 846,710 +0.17(+0.83%)
Apr 08, 2010 20.66 21.05 20.58 20.99 1,143,940 +0.22(+1.08%)
Apr 07, 2010 20.86 20.93 20.56 20.76 1,391,061 -0.19(-0.91%)
Apr 06, 2010 20.61 21.01 20.54 20.95 1,588,997 +0.19(+0.89%)
Apr 05, 2010 20.85 20.85 20.63 20.77 1,061,208 +0.07(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.